Credit Tag Chain CTC
Xếp hạng #?
18:18:03 18/01/2021
Credit Tag Chain (CTC)
Không theo dõi
Lịch sử giá Credit Tag Chain (CTC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07598 | $0.1096 | $0.06820 | $0.07304 | $204,850 | $2,546,809 |
| 2018-09-02 | $0.07306 | $0.07786 | $0.06169 | $0.07142 | $5,902.60 | $2,495,217 |
| 2018-09-03 | $0.07142 | $0.09202 | $0.06887 | $0.08045 | $400,441 | $2,816,151 |
| 2018-09-04 | $0.08045 | $0.1113 | $0.07222 | $0.08762 | $369,084 | $3,073,218 |
| 2018-09-05 | $0.08762 | $0.09812 | $0.07227 | $0.07227 | $282,731 | $2,539,942 |
| 2018-09-06 | $0.07232 | $0.07282 | $0.05884 | $0.06178 | $615,486 | $2,175,613 |
| 2018-09-07 | $0.06179 | $0.08331 | $0.05822 | $0.06513 | $369,653 | $2,297,867 |
| 2018-09-08 | $0.06516 | $0.06586 | $0.05097 | $0.05344 | $238,438 | $1,889,388 |
| 2018-09-09 | $0.05185 | $0.05399 | $0.04611 | $0.04934 | $205,955 | $1,747,854 |
| 2018-09-10 | $0.04935 | $0.07152 | $0.04846 | $0.05376 | $273,533 | $1,907,902 |
| 2018-09-11 | $0.05382 | $0.06761 | $0.04635 | $0.04688 | $149,445 | $1,667,053 |
| 2018-09-12 | $0.04688 | $0.06028 | $0.04286 | $0.05221 | $202,406 | $1,860,137 |
| 2018-09-13 | $0.05226 | $0.06404 | $0.04818 | $0.05894 | $283,358 | $2,104,124 |
| 2018-09-14 | $0.05885 | $0.06487 | $0.05228 | $0.05377 | $296,612 | $1,923,026 |
| 2018-09-15 | $0.05366 | $0.06761 | $0.05063 | $0.06690 | $206,868 | $2,397,441 |
| 2018-09-16 | $0.06698 | $0.06698 | $0.05088 | $0.05920 | $210,179 | $2,125,606 |
| 2018-09-17 | $0.05912 | $0.07119 | $0.04772 | $0.04772 | $162,274 | $1,716,811 |
| 2018-09-18 | $0.04821 | $0.1432 | $0.04739 | $0.04841 | $210,185 | $1,744,756 |
| 2018-09-19 | $0.04830 | $0.06242 | $0.04744 | $0.04918 | $277,091 | $1,775,851 |
| 2018-09-20 | $0.04924 | $0.05880 | $0.04837 | $0.05193 | $335,468 | $1,878,934 |
| 2018-09-21 | $0.05190 | $0.06238 | $0.05093 | $0.05875 | $303,775 | $2,129,829 |
| 2018-09-22 | $0.05885 | $0.06355 | $0.05577 | $0.06279 | $363,517 | $2,280,535 |
| 2018-09-23 | $0.06032 | $0.06060 | $0.05257 | $0.05325 | $297,610 | $1,937,557 |
| 2018-09-24 | $0.05366 | $0.06205 | $0.04562 | $0.05341 | $187,415 | $1,947,322 |
| 2018-09-25 | $0.05327 | $0.2660 | $0.04725 | $0.04812 | $186,093 | $1,757,738 |
| 2018-09-26 | $0.04818 | $0.1698 | $0.04492 | $0.04649 | $914,698 | $1,701,514 |
| 2018-09-27 | $0.04684 | $0.05057 | $0.04338 | $0.04805 | $447,148 | $1,761,926 |
| 2018-09-28 | $0.04809 | $0.08581 | $0.04809 | $0.05347 | $338,355 | $1,964,257 |
| 2018-09-29 | $0.05338 | $0.2172 | $0.04371 | $0.04422 | $245,047 | $1,627,611 |
| 2018-09-30 | $0.04418 | $0.07519 | $0.04199 | $0.06491 | $762,138 | $2,393,271 |